Register for real-time alerts, custom portfolio, and market movers
R192S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 3.435 | -1.50 | -30.40% | 4.745 | 4.965 | 3.345 | 0 |
| Jun 12 2024 | 4.935 | 0.66 | 15.44% | 4.525 | 5.05 | 4.415 | 0 |
| Jun 11 2024 | 4.275 | -0.96 | -18.26% | 5.49 | 5.61 | 4.035 | 0 |
| Jun 10 2024 | 5.23 | -1.11 | -17.51% | 5.00 | 5.23 | 4.755 | 0 |
| Jun 07 2024 | 6.34 | -0.45 | -6.63% | 6.72 | 6.83 | 5.81 | 0 |
| Jun 06 2024 | 6.79 | 0.32 | 4.95% | 6.67 | 6.89 | 6.53 | 0 |
| Jun 05 2024 | 6.47 | 0.74 | 12.91% | 6.26 | 6.73 | 5.99 | 0 |
| Jun 04 2024 | 5.73 | -0.65 | -10.19% | 6.13 | 6.19 | 5.57 | 0 |
| Jun 03 2024 | 6.38 | 0.05 | 0.79% | 6.98 | 7.07 | 6.35 | 0 |
| May 31 2024 | 6.33 | 0.13 | 2.10% | 6.33 | 6.38 | 6.07 | 0 |
| May 30 2024 | 6.20 | 0.37 | 6.35% | 5.58 | 6.22 | 5.58 | 0 |
| May 29 2024 | 5.83 | -1.13 | -16.24% | 6.62 | 6.81 | 5.76 | 0 |
| May 28 2024 | 6.96 | -0.65 | -8.54% | 7.60 | 7.87 | 6.82 | 0 |
| May 27 2024 | 7.61 | 0.34 | 4.68% | 7.25 | 7.61 | 7.20 | 0 |
| May 24 2024 | 7.27 | -0.14 | -1.89% | 6.83 | 7.34 | 6.72 | 0 |
| May 23 2024 | 7.41 | 0.14 | 1.93% | 7.39 | 7.68 | 7.19 | 0 |
| May 22 2024 | 7.27 | -0.44 | -5.71% | 7.77 | 7.81 | 7.17 | 0 |
| May 21 2024 | 7.71 | -0.43 | -5.28% | 7.93 | 7.99 | 7.32 | 0 |
| May 20 2024 | 8.14 | 0.31 | 3.96% | 7.86 | 8.35 | 7.86 | 0 |
| May 17 2024 | 7.83 | -0.26 | -3.21% | 7.76 | 8.04 | 7.54 | 0 |
| May 16 2024 | 8.09 | -0.46 | -5.38% | 8.68 | 8.71 | 8.04 | 0 |
| May 15 2024 | 8.55 | 0.10 | 1.18% | 8.62 | 8.72 | 8.24 | 0 |
| May 14 2024 | 8.45 | 0.16 | 1.93% | 8.25 | 8.50 | 8.17 | 0 |
| May 13 2024 | 8.29 | -0.04 | -0.48% | 8.37 | 8.42 | 8.11 | 0 |
| May 10 2024 | 8.33 | 0.31 | 3.87% | 8.18 | 8.70 | 8.18 | 0 |
| May 09 2024 | 8.02 | 0.51 | 6.79% | 7.42 | 8.04 | 7.31 | 0 |
| May 08 2024 | 7.51 | 0.63 | 9.16% | 6.89 | 7.71 | 6.89 | 0 |
| May 07 2024 | 6.88 | 0.68 | 10.97% | 6.29 | 6.91 | 6.23 | 0 |
| May 06 2024 | 6.20 | 0.40 | 6.90% | 5.83 | 6.50 | 5.82 | 0 |
| May 03 2024 | 5.80 | 0.48 | 9.02% | 5.57 | 6.16 | 5.43 | 0 |
| May 02 2024 | 5.32 | -0.58 | -9.83% | 5.89 | 5.89 | 5.27 | 0 |
| Apr 30 2024 | 5.90 | -0.71 | -10.74% | 6.71 | 6.84 | 5.82 | 0 |
| Apr 29 2024 | 6.61 | -0.30 | -4.34% | 7.24 | 7.24 | 6.61 | 0 |
| Apr 26 2024 | 6.91 | 0.83 | 13.65% | 6.84 | 7.13 | 6.26 | 0 |
| Apr 25 2024 | 6.08 | -0.85 | -12.27% | 6.67 | 6.89 | 5.55 | 0 |
| Apr 24 2024 | 6.93 | -0.12 | -1.70% | 7.14 | 7.42 | 6.79 | 0 |
| Apr 23 2024 | 7.05 | 0.73 | 11.55% | 6.54 | 7.08 | 6.53 | 0 |
| Apr 22 2024 | 6.32 | 0.23 | 3.78% | 6.43 | 6.64 | 6.00 | 0 |
| Apr 19 2024 | 6.09 | -0.02 | -0.33% | 5.10 | 6.20 | 5.10 | 0 |
| Apr 18 2024 | 6.11 | 0.43 | 7.57% | 5.88 | 6.19 | 5.68 | 0 |
| Apr 17 2024 | 5.68 | 0.51 | 9.86% | 5.39 | 6.40 | 5.24 | 0 |
| Apr 16 2024 | 5.17 | -1.15 | -18.20% | 5.23 | 5.61 | 4.975 | 0 |
| Apr 15 2024 | 6.32 | 0.30 | 4.98% | 6.10 | 7.04 | 6.03 | 0 |
| Apr 12 2024 | 6.02 | -0.13 | -2.11% | 6.60 | 7.04 | 5.79 | 0 |
| Apr 11 2024 | 6.15 | -0.21 | -3.30% | 6.37 | 6.81 | 5.73 | 0 |
| Apr 10 2024 | 6.36 | -0.07 | -1.09% | 6.80 | 6.95 | 5.75 | 0 |
| Apr 09 2024 | 6.43 | -0.78 | -10.82% | 7.04 | 7.04 | 6.31 | 0 |
| Apr 08 2024 | 7.21 | 0.66 | 10.08% | 6.74 | 7.37 | 6.61 | 0 |
| Apr 05 2024 | 6.55 | -1.01 | -13.36% | 6.51 | 6.62 | 6.24 | 0 |
| Apr 04 2024 | 7.56 | -0.03 | -0.40% | 7.53 | 7.89 | 7.43 | 0 |
| Apr 03 2024 | 7.59 | 0.27 | 3.69% | 7.16 | 7.64 | 7.16 | 0 |
| Apr 02 2024 | 7.32 | -0.96 | -11.59% | 8.21 | 8.58 | 7.30 | 0 |
| Mar 28 2024 | 8.28 | 0.04 | 0.49% | 8.41 | 8.63 | 8.22 | 0 |
| Mar 27 2024 | 8.24 | 0.22 | 2.74% | 7.94 | 8.43 | 7.91 | 0 |
| Mar 26 2024 | 8.02 | 0.27 | 3.48% | 7.92 | 8.04 | 7.58 | 0 |
| Mar 25 2024 | 7.75 | 0.00 | 0.00% | 7.69 | 7.81 | 7.25 | 0 |
| Mar 22 2024 | 7.75 | -0.25 | -3.13% | 7.72 | 8.01 | 7.55 | 0 |
| Mar 21 2024 | 8.00 | 0.09 | 1.14% | 8.66 | 8.66 | 7.68 | 0 |
| Mar 20 2024 | 7.91 | -0.31 | -3.77% | 7.64 | 7.93 | 7.56 | 0 |
| Mar 19 2024 | 8.22 | 0.50 | 6.48% | 7.67 | 8.26 | 7.63 | 0 |
| Mar 18 2024 | 7.72 | -0.21 | -2.65% | 8.17 | 8.17 | 7.60 | 0 |
